Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,145.24 -1.62 (-0.02%) Bitcoin USD
65,891.40 -624.16 (-0.94%) CMC Crypto 200
1,371.93 -16.23 (-1.17%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116C00085000 | 2024-04-17 9:41AM EDT | 85.00 | 202.10 | 224.50 | 229.50 | 0.00 | - | - | 1 | 88.73% |
| WSM260116C00100000 | 2024-01-16 1:07PM EDT | 100.00 | 108.05 | 128.00 | 132.50 | 0.00 | - | 5 | 5 | 0.00% |
| WSM260116C00120000 | 2024-03-25 10:21AM EDT | 120.00 | 199.80 | 170.00 | 175.00 | 0.00 | - | 1 | 11 | 0.00% |
| WSM260116C00135000 | 2023-12-29 10:31AM EDT | 135.00 | 82.43 | 80.60 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| WSM260116C00140000 | 2024-01-02 12:49PM EDT | 140.00 | 79.00 | 72.90 | 76.20 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00145000 | 2023-09-14 1:16PM EDT | 145.00 | 33.56 | 42.80 | 46.00 | 0.00 | - | - | 4 | 0.00% |
| WSM260116C00160000 | 2024-06-13 10:36AM EDT | 160.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| WSM260116C00165000 | 2024-06-13 10:36AM EDT | 165.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| WSM260116C00170000 | 2024-01-10 3:30PM EDT | 170.00 | 58.00 | 74.50 | 78.40 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00175000 | 2024-04-11 2:57PM EDT | 175.00 | 139.25 | 155.50 | 160.50 | 0.00 | - | 5 | 14 | 69.83% |
| WSM260116C00180000 | 2024-04-11 2:57PM EDT | 180.00 | 135.50 | 152.00 | 156.50 | 0.00 | - | 5 | 6 | 68.80% |
| WSM260116C00185000 | 2024-06-13 11:54AM EDT | 185.00 | 152.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSM260116C00190000 | 2024-02-21 4:21PM EDT | 190.00 | 63.70 | 141.50 | 145.50 | 0.00 | - | 7 | 3 | 63.26% |
| WSM260116C00195000 | 2023-12-04 11:44AM EDT | 195.00 | 44.21 | 41.10 | 44.10 | 0.00 | - | 1 | 6 | 0.00% |
| WSM260116C00200000 | 2024-03-14 1:47PM EDT | 200.00 | 110.78 | 115.80 | 119.50 | 0.00 | - | 1 | 14 | 44.15% |
| WSM260116C00210000 | 2024-03-21 10:36AM EDT | 210.00 | 123.82 | 100.20 | 103.30 | 0.00 | - | 2 | 20 | 33.85% |
| WSM260116C00220000 | 2024-05-06 3:06PM EDT | 220.00 | 120.00 | 107.60 | 111.50 | 0.00 | - | 6 | 15 | 48.73% |
| WSM260116C00230000 | 2024-05-22 9:37AM EDT | 230.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| WSM260116C00240000 | 2024-05-23 9:39AM EDT | 240.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WSM260116C00250000 | 2024-05-23 9:39AM EDT | 250.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSM260116C00260000 | 2024-03-13 9:56AM EDT | 260.00 | 70.75 | 82.50 | 87.00 | 0.00 | - | 3 | 2 | 46.10% |
| WSM260116C00270000 | 2024-06-14 12:25PM EDT | 270.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSM260116C00280000 | 2024-06-10 12:15PM EDT | 280.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| WSM260116C00290000 | 2024-06-10 9:30AM EDT | 290.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| WSM260116C00300000 | 2024-06-14 3:09PM EDT | 300.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| WSM260116C00310000 | 2024-06-04 2:33PM EDT | 310.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| WSM260116C00320000 | 2024-06-11 2:57PM EDT | 320.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| WSM260116C00330000 | 2024-06-04 2:33PM EDT | 330.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| WSM260116C00340000 | 2024-05-13 12:25PM EDT | 340.00 | 63.70 | 54.00 | 59.00 | 0.00 | - | 16 | 8 | 48.34% |
| WSM260116C00350000 | 2024-06-13 10:45AM EDT | 350.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| WSM260116C00360000 | 2024-06-06 3:05PM EDT | 360.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| WSM260116C00380000 | 2024-06-06 3:05PM EDT | 380.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| WSM260116C00390000 | 2024-06-04 10:00AM EDT | 390.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| WSM260116C00400000 | 2024-05-30 9:37AM EDT | 400.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 3.13% |
| WSM260116C00420000 | 2024-03-14 9:47AM EDT | 420.00 | 25.00 | 28.00 | 29.70 | 0.00 | - | 1 | 1 | 41.87% |
| WSM260116C00430000 | 2024-03-15 3:37PM EDT | 430.00 | 21.45 | 26.10 | 28.70 | 0.00 | - | - | 1 | 42.45% |
| WSM260116C00440000 | 2024-06-03 9:45AM EDT | 440.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| WSM260116C00450000 | 2024-06-13 10:45AM EDT | 450.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| WSM260116C00460000 | 2024-06-04 1:48PM EDT | 460.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| WSM260116C00480000 | 2024-06-14 10:09AM EDT | 480.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116P00075000 | 2024-05-24 10:58AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| WSM260116P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 2.25 | 0.00 | 2.90 | 0.00 | - | - | 3 | 57.83% |
| WSM260116P00085000 | 2023-09-25 11:33AM EDT | 85.00 | 5.93 | 2.55 | 5.60 | 0.00 | - | 1 | 1 | 68.52% |
| WSM260116P00095000 | 2023-09-14 3:38PM EDT | 95.00 | 9.25 | 5.00 | 6.70 | 0.00 | - | - | 1 | 68.88% |
| WSM260116P00100000 | 2024-05-10 10:40AM EDT | 100.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 5 | 56 | 54.50% |
| WSM260116P00105000 | 2024-06-14 1:58PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| WSM260116P00110000 | 2024-05-22 3:47PM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| WSM260116P00115000 | 2024-03-13 1:14PM EDT | 115.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 53.11% |
| WSM260116P00120000 | 2024-05-22 12:11PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| WSM260116P00125000 | 2024-06-04 12:11PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| WSM260116P00130000 | 2024-05-22 11:21AM EDT | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| WSM260116P00135000 | 2024-05-22 11:30AM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| WSM260116P00140000 | 2024-06-13 10:06AM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| WSM260116P00145000 | 2024-05-22 1:30PM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| WSM260116P00150000 | 2024-05-22 2:14PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| WSM260116P00155000 | 2024-02-12 2:34PM EDT | 155.00 | 13.05 | 8.10 | 10.70 | 0.00 | - | 3 | 0 | 51.44% |
| WSM260116P00160000 | 2024-06-13 12:10PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM260116P00165000 | 2024-03-11 9:34AM EDT | 165.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM260116P00170000 | 2024-04-01 1:25PM EDT | 170.00 | 9.47 | 10.00 | 12.90 | 0.00 | - | 10 | 4 | 48.99% |
| WSM260116P00175000 | 2024-05-06 11:18AM EDT | 175.00 | 10.61 | 9.40 | 11.90 | 0.00 | - | 1 | 1 | 45.72% |
| WSM260116P00180000 | 2024-03-19 10:25AM EDT | 180.00 | 13.00 | 12.60 | 14.10 | 0.00 | - | 6 | 5 | 46.89% |
| WSM260116P00185000 | 2024-03-13 9:56AM EDT | 185.00 | 15.95 | 13.10 | 16.10 | 0.00 | - | 2 | 1 | 47.57% |
| WSM260116P00190000 | 2024-05-31 1:55PM EDT | 190.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| WSM260116P00200000 | 2024-06-14 11:47AM EDT | 200.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| WSM260116P00210000 | 2024-05-10 11:51AM EDT | 210.00 | 16.27 | 15.70 | 20.20 | 0.00 | - | 3 | 1 | 43.09% |
| WSM260116P00220000 | 2024-06-13 10:37AM EDT | 220.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| WSM260116P00230000 | 2024-05-22 11:25AM EDT | 230.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| WSM260116P00240000 | 2024-05-28 12:58PM EDT | 240.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| WSM260116P00250000 | 2024-06-12 9:44AM EDT | 250.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| WSM260116P00270000 | 2024-05-31 12:51PM EDT | 270.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| WSM260116P00280000 | 2024-06-10 9:30AM EDT | 280.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| WSM260116P00290000 | 2024-06-12 10:22AM EDT | 290.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 0.78% |
| WSM260116P00300000 | 2024-05-17 11:14AM EDT | 300.00 | 47.48 | 49.30 | 53.00 | 0.00 | - | 1 | 5 | 35.92% |
© 2024 Yahoo. All rights reserved.